What is the all time high of MPPA?

PT Matahari Putra Prima Tbk (MPPA) closed at its highest ever adjusted price, IDR 4,339, on Feb 20, 2015. Its lowest close was IDR 35.00 on Sep 28, 2026.

How much has MPPA returned over the last 10 years?

-98.1% in price terms from the close ten years before Sep 28, 2026, which is -32.9% a year compounded. Over one year the return is -49.3%; over five years -96.7%.

What was the worst drawdown in MPPA history?

-99.2% from the Feb 23, 2015 peak to the Sep 28, 2026 trough on adjusted closes; the previous peak has not been regained as of the last stored session.

How far back does MPPA historical data go?

The daily series starts on Oct 12, 2000 and runs to Sep 28, 2026: 6,454 trading sessions across 26.0 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are MPPA historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get MPPA historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Oct 12, 2000 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for MPPA?

Among complete calendar years, 2021 was the best at +313.3% and 2022 the worst at -70.5%, measured close to close.

IDX · MPPA · stock

PT Matahari Putra Prima Tbk (MPPA) stock price history

Every IDX trading session of PT Matahari Putra Prima Tbk from Oct 12, 2000 to Sep 28, 2026: 6,454 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get MPPA data, free key Year by year table

MPPA adjusted close, 2000 to 2026

MPPAPT Matahari Putra Prima Tbk

IDR 35.00-49.3% over one year

IDR 4,339
All time high, 2015: IDR 93.00
52 week high, IDR 35.00 low: 6,454
Daily sessions since 2000

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

MPPA key facts

PT Matahari Putra Prima Tbk (MPPA) closed at IDR 35.00 on Sep 28, 2026 on IDX.
MPPA's all time high close is IDR 4,339, set on Feb 20, 2015; its all time low close is IDR 35.00 on Sep 28, 2026.
MPPA's 52 week range is IDR 35.00 to IDR 93.00.
MPPA returned -49.3% over the year to Sep 28, 2026 and -96.7% over five years.
Over ten years MPPA returned -98%, -32.9% a year compounded.
MPPA's deepest drawdown was -99.2% from Feb 23, 2015 to Sep 28, 2026.
DataCedar holds 6,454 daily sessions of MPPA history from Oct 12, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

MPPA price chart, 2000 to 2026

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

MPPA returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	-18.6%
3 months	-22.2%
6 months	-30.0%
Year to date	-40.7%
1 year	-49.3%
3 years	-56.3%
5 years	-96.7%
10 years	-98.1%
Since Oct 12, 2000	-81.6%
Compound annual growth, 26.0 years	-6.3%

MPPA records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: IDR 4,339 on Feb 20, 2015
All time low close: IDR 35.00 on Sep 28, 2026
52 week high: IDR 93.00 on Sep 30, 2025
52 week low: IDR 35.00 on Sep 28, 2026
Deepest drawdown: -99.2% from Feb 23, 2015 to Sep 28, 2026, not yet recovered
Best single session: +34.9% on Jan 29, 2021
Worst single session: -25.5% on Nov 4, 2024
Volatility, 1 year annualised: 67.5%
Sessions closing higher, 1 year: 31%
Best calendar year: 2021, +313%
Worst calendar year: 2022, -71%

MPPA price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Oct 12, 2000; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	IDR 59.00	IDR 72.00	IDR 35.00	IDR 35.00	-40.7%	10.6B	179
2025	IDR 65.00	IDR 93.00	IDR 50.00	IDR 59.00	-9.2%	20B	236
2024	IDR 65.00	IDR 116.00	IDR 50.00	IDR 65.00	0.0%	13.8B	237
2023	IDR 128.00	IDR 150.00	IDR 53.00	IDR 65.00	-49.2%	12.1B	239
2022	IDR 434.00	IDR 458.00	IDR 114.00	IDR 128.00	-70.5%	30.9B	246
2021	IDR 105.00	IDR 1,275	IDR 85.00	IDR 434.00	+313.3%	18B	247
2020	IDR 141.00	IDR 158.00	IDR 73.00	IDR 105.00	-25.0%	993.9M	242
2019	IDR 152.00	IDR 416.00	IDR 120.00	IDR 140.00	-7.9%	2.2B	258
2018	IDR 452.00	IDR 525.00	IDR 140.00	IDR 152.00	-66.4%	782.7M	261
2017	IDR 1,480	IDR 1,510	IDR 372.00	IDR 452.00	-69.5%	1.5B	254
2016	IDR 1,780	IDR 2,130	IDR 1,185	IDR 1,480	-17.6%	1.6B	246
2015	IDR 2,990	IDR 4,369	IDR 1,505	IDR 1,795	-39.4%	3.6B	245
2014	IDR 1,756	IDR 3,558	IDR 1,557	IDR 2,961	+68.6%	9.7B	244
2013	IDR 1,048	IDR 2,852	IDR 884.40	IDR 1,756	+86.5%	3.8B	244
2012	IDR 740.44	IDR 1,335	IDR 683.48	IDR 941.73	+25.8%	736.2M	246
2011	IDR 1,012	IDR 1,249	IDR 683.48	IDR 748.57	-25.6%	699.5M	247
2010	IDR 395.15	IDR 1,175	IDR 390.81	IDR 1,006	+163.2%	957.5M	245
2009	IDR 277.91	IDR 512.39	IDR 212.77	IDR 382.12	+39.7%	281.6M	244
2008	IDR 293.88	IDR 310.91	IDR 204.44	IDR 273.56	-6.9%	1.3B	239
2007	IDR 344.40	IDR 415.80	IDR 247.80	IDR 293.88	-12.5%	1.3B	247
2006	IDR 393.22	IDR 450.57	IDR 273.00	IDR 336.00	-14.6%	537.8M	259
2005	IDR 235.93	IDR 434.18	IDR 215.94	IDR 393.22	+71.0%	1B	247
2004	IDR 204.74	IDR 292.49	IDR 175.49	IDR 229.93	+12.3%	470.5M	262
2003	IDR 190.54	IDR 243.74	IDR 137.19	IDR 204.74	+7.5%	866.8M	261
2002	IDR 163.25	IDR 309.61	IDR 142.90	IDR 190.54	+16.7%	2.6B	261
2001	IDR 176.56	IDR 234.56	IDR 137.72	IDR 163.25	-7.5%	2.5B	261
2000	IDR 195.99	IDR 220.71	IDR 158.91	IDR 176.56	n/a	496.7M	57

MPPA monthly closes, last 12 months

Month	Month end close	Change
September 2026	IDR 35.00	-20.5%
August 2026	IDR 44.00	-6.4%
July 2026	IDR 47.00	+6.8%
June 2026	IDR 44.00	-8.3%
May 2026	IDR 48.00	-7.7%
April 2026	IDR 52.00	+4.0%
March 2026	IDR 50.00	-7.4%
February 2026	IDR 54.00	+1.9%
January 2026	IDR 53.00	-10.2%
December 2025	IDR 59.00	-4.8%
November 2025	IDR 62.00	0.0%
October 2025	IDR 62.00	-27.1%

About the MPPA data

Daily bars. 6,454 sessions from Oct 12, 2000 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 12, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/MPPA/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

MORA PT Mora Telematika Indonesia Tbk
MPIX PT Mitra Pedagang Indonesia Tbk
MPMX PT Mitra Pinasthika Mustika Tbk
MPOW PT Megapower Makmur Tbk
MPRO PT Maha Properti Indonesia Tbk
MPXL PT MPX Logistics International Tbk
MRAT PT Mustika Ratu Tbk
MSIE PT Multisarana Intan Eduka Tbk

Browse IDX

Historical data guides

Common questions

MPPA share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market